| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-1 | -5.41% | 20,900 | -400 | -0.0 |
16.70
18.90
17.50
|
|
2 tháng
(2025-02-06) |
-0.10 | -0.57% | 53,710 | -800 | -0.0 |
16.70
21.20
17.50
|
|
3 tháng
(2025-01-07) |
1.50 | 9.38% | 53,855 | -800 | -0.0 |
16
21.20
17.50
|
|
6 tháng
(2024-10-09) |
0.80 | 4.79% | 70,284 | -800 | -0.0 |
15.60
21.20
17.50
|
|
12 tháng
(2024-04-12) |
0.17 | 1% | 129,827 | 1,800 | 0.0 |
15.60
21.20
17.50
|
|
24 tháng
(2023-04-18) |
-1.16 | -6.20% | 317,627 | -67,300 | -1.2 |
14.75
21.20
17.50
|
|
36 tháng
(2022-04-25) |
-1.72 | -8.97% | 356,638 | -82,000 | -1.6 |
14.75
22.91
17.50
|
|
60 tháng
(2020-05-04) |
5.61 | 47.23% | 1,146,196 | -31,000 | -0.4 |
11.89
28.28
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
17.10
|
1,100 | 17.50 | 17.90 | 16.10 | 0 | 0 | 0 |
| 04/04/2025 |
17.50
|
1,600 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
| 03/04/2025 |
17.50
|
600 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 02/04/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 01/04/2025 |
18.10
|
3,800 | 17.60 | 18.10 | 17.10 | 0 | 0 | 0 |
| 31/03/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 28/03/2025 |
17.10
|
1,700 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 27/03/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 26/03/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 25/03/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 24/03/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 21/03/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 20/03/2025 |
16.70
|
2,300 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 |
| 19/03/2025 |
16.70
|
3,300 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 |
| 18/03/2025 |
16.80
|
1,900 | 17 | 17 | 16.70 | 0 | 0 | 0 |
| 17/03/2025 |
16.90
|
200 | 17.10 | 17.10 | 16.90 | 0 | 0 | 0 |
| 14/03/2025 |
17.30
|
500 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 13/03/2025 |
17.20
|
1,000 | 18 | 18 | 17.20 | 0 | 0 | 0 |
| 12/03/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 11/03/2025 |
18.90
|
1,700 | 18.40 | 18.90 | 18.40 | 0 | 0 | 0 |
| 10/03/2025 |
18.50
|
600 | 18.50 | 18.50 | 18.50 | 0 | 400 | -0.0 |
| 07/03/2025 |
17.50
|
600 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 06/03/2025 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 05/03/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/03/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/03/2025 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 28/02/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 27/02/2025 |
19
|
1,300 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
| 26/02/2025 |
19.30
|
2,200 | 18.90 | 19.30 | 18.90 | 0 | 0 | 0 |
| 25/02/2025 |
18.20
|
2,000 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 |
| 24/02/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 21/02/2025 |
18.20
|
1,500 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 20/02/2025 |
19.50
|
500 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 19/02/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 18/02/2025 |
19.50
|
4,500 | 21.20 | 21.20 | 19.10 | 0 | 0 | 0 |
| 17/02/2025 |
21.20
|
2,900 | 18.80 | 21.20 | 18.80 | 0 | 0 | 0 |
| 14/02/2025 |
19.40
|
4,200 | 17.20 | 19.40 | 16.50 | 0 | 0 | 0 |
| 13/02/2025 |
18.20
|
600 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 12/02/2025 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 11/02/2025 |
19
|
1,000 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/02/2025 |
20.30
|
1,800 | 21.20 | 21.20 | 17.50 | 0 | 0 | 0 |
| 07/02/2025 |
19.30
|
6,710 | 18.20 | 19.30 | 18.20 | 0 | 0 | 0 |
| 06/02/2025 |
17.60
|
1,700 | 17 | 17.60 | 16.90 | 0 | 400 | -0.0 |
| 05/02/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 04/02/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 03/02/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 24/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/01/2025 |
16
|
45 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 21/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 20/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 17/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 16/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 15/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 14/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 13/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 10/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 09/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 08/01/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 07/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 06/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 03/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 02/01/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 31/12/2024 |
16
|
500 | 15.80 | 16 | 15.80 | 0 | 500 | -0.0 |
| 30/12/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 27/12/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 26/12/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 25/12/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 24/12/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 23/12/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 20/12/2024 |
15.90
|
400 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 19/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 18/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/12/2024 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 16/12/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 13/12/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 12/12/2024 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 11/12/2024 |
16.10
|
200 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 10/12/2024 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 09/12/2024 |
15.80
|
300 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 06/12/2024 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 05/12/2024 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 04/12/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 03/12/2024 |
15.60
|
101 | 15.60 | 15.60 | 15.60 | 0 | 100 | -0.0 |
| 02/12/2024 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 100 | -0.0 |
| 29/11/2024 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 100 | -0.0 |
| 28/11/2024 |
16.40
|
700 | 17 | 17 | 16.40 | 0 | 0 | 0 |
| 27/11/2024 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 26/11/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 25/11/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 22/11/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 21/11/2024 |
16.50
|
7 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 20/11/2024 |
16.50
|
8,900 | 16.30 | 16.50 | 15.50 | 0 | 0 | 0 |
| 19/11/2024 |
16.80
|
300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 18/11/2024 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 15/11/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 14/11/2024 |
17.10
|
900 | 17.10 | 17.10 | 17.10 | 800 | 0 | 0.0 |
| 13/11/2024 |
16.60
|
700 | 16.90 | 18.40 | 16.60 | 0 | 0 | 0 |
| 12/11/2024 |
18.40
|
300 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 11/11/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |